KKR: KKR & Co. Inc.

As of Tuesday, April 29th, 2025

$ 114.35

+0.42 +0.37%

Open: 113.69
High: 115.16
Low: 112.70
Volume: 3,815,422
Previous Close on Monday, April 28th, 2025

$ 113.93

+0.30 +0.26%

Open: 114.00
High: 116.50
Low: 112.11
Volume: 4,160,881

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 113.69 115.16 112.70 114.35 3,815,422 +0.42 +0.37
2025-04-28 114.00 116.50 112.11 113.93 4,160,881 +0.30 +0.26
2025-04-25 112.51 114.51 112.13 113.63 3,551,681 +0.38 +0.34
2025-04-24 107.26 113.96 106.07 113.25 5,960,082 +6.44 +6.03
2025-04-23 108.97 111.66 106.16 106.81 7,389,909 +4.53 +4.43
2025-04-22 99.50 103.48 99.50 102.28 5,860,678 +4.33 +4.42
2025-04-21 101.00 102.03 96.68 97.95 4,405,389 -5.42 -5.24
2025-04-17 103.39 104.94 102.42 103.37 3,724,194 +1.32 +1.29
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 116.50
On 2025-04-28		 106.07
On 2025-04-24		 12.07 11.80 116.50
On 2025-04-28		 112.70
On 2025-04-29		 -3.26 112.39
10D 116.50
On 2025-04-28		 96.68
On 2025-04-21		 11.22 10.88 105.96
On 2025-04-15		 96.68
On 2025-04-21		 -8.76 107.19
20D 121.65
On 2025-04-02		 86.15
On 2025-04-07		 -1.26 -1.09 121.65
On 2025-04-02		 86.15
On 2025-04-07		 -29.18 105.74
WTD 116.50
On 2025-04-28		 112.11
On 2025-04-28		 0.72 0.63 116.50
On 2025-04-28		 112.70
On 2025-04-29		 -3.26 114.14
MTD 121.65
On 2025-04-02		 86.15
On 2025-04-07		 -1.26 -1.09 121.65
On 2025-04-02		 86.15
On 2025-04-07		 -29.18 105.74
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TXT

Textron Inc

69.98 +0.60 +0.86 1,227,827
PINS

Pinterest Inc.

26.28 +0.11 +0.42 7,420,266
PLCE

The Children's Place Inc.

5.18 -0.22 -4.07 375,843
DD

DuPont & Co.

65.85 +0.18 +0.27 2,011,659
KKR

KKR & Co. Inc.

114.35 +0.42 +0.37 3,815,422